FDJ United (LON:0A8B)
London · Delayed Price · Currency is GBP · Price in EUR 22.37
+0.30 (1.35%)
At close: Sep 3, 2026
LON:0A8B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.07 | 22.48 | 22.05 | 22.37 | 22.37 | 1.35% | 15,749 |
| Sep 2, 2026 | 22.10 | 22.22 | 21.98 | 22.08 | 22.08 | -0.16% | 16,409 |
| Sep 1, 2026 | 22.25 | 22.29 | 22.04 | 22.11 | 22.11 | -1.41% | 17,785 |
| Aug 31, 2026 | 22.48 | 22.50 | 22.32 | 22.43 | 22.43 | -0.15% | 13,294 |
| Aug 28, 2026 | 22.46 | 22.49 | 22.10 | 22.46 | 22.46 | -0.33% | 10,993 |
| Aug 27, 2026 | 22.25 | 22.63 | 22.25 | 22.54 | 22.54 | 0.76% | 16,931 |
| Aug 26, 2026 | 22.37 | 22.46 | 22.21 | 22.37 | 22.37 | -0.46% | 17,514 |
| Aug 25, 2026 | 22.38 | 22.53 | 22.19 | 22.47 | 22.47 | 1.04% | 10,364 |
| Aug 24, 2026 | 22.21 | 22.36 | 22.16 | 22.24 | 22.24 | -0.15% | 27,200 |
| Aug 21, 2026 | 22.24 | 22.34 | 22.09 | 22.27 | 22.27 | 0.31% | 155,460 |
| Aug 20, 2026 | 22.00 | 22.29 | 21.98 | 22.20 | 22.20 | 1.18% | 101,470 |
| Aug 19, 2026 | 22.02 | 22.13 | 21.86 | 21.94 | 21.94 | -0.66% | 9,760 |
| Aug 18, 2026 | 22.33 | 22.69 | 21.96 | 22.08 | 22.08 | -1.04% | 19,169 |
| Aug 17, 2026 | 22.39 | 22.60 | 22.21 | 22.32 | 22.32 | -0.40% | 25,335 |
| Aug 14, 2026 | 22.40 | 22.57 | 22.25 | 22.41 | 22.41 | 0.69% | 138,743 |
| Aug 13, 2026 | 22.03 | 22.39 | 21.95 | 22.25 | 22.25 | 0.86% | 112,847 |
| Aug 12, 2026 | 22.25 | 22.19 | 21.96 | 22.06 | 22.06 | -0.89% | 12,597 |
| Aug 11, 2026 | 22.36 | 22.40 | 22.18 | 22.26 | 22.26 | 0.73% | 79,537 |
| Aug 10, 2026 | 22.36 | 22.41 | 22.00 | 22.10 | 22.10 | -0.73% | 13,854 |
| Aug 7, 2026 | 22.00 | 22.46 | 22.00 | 22.26 | 22.26 | 1.32% | 19,547 |
| Aug 6, 2026 | 22.32 | 22.41 | 21.91 | 21.97 | 21.97 | -1.29% | 17,131 |
| Aug 5, 2026 | 22.15 | 22.43 | 21.68 | 22.26 | 22.26 | 1.59% | 14,588 |
| Aug 4, 2026 | 22.49 | 22.39 | 21.88 | 21.91 | 21.91 | -1.72% | 18,314 |
| Aug 3, 2026 | 21.93 | 22.41 | 21.90 | 22.29 | 22.29 | 1.64% | 54,142 |
| Jul 31, 2026 | 22.46 | 22.50 | 21.80 | 21.93 | 21.93 | -1.61% | 32,987 |
| Jul 30, 2026 | 21.50 | 22.53 | 21.10 | 22.29 | 22.29 | -1.82% | 71,850 |
| Jul 29, 2026 | 22.94 | 23.36 | 22.57 | 22.70 | 22.70 | -1.26% | 25,099 |
| Jul 28, 2026 | 22.98 | 23.19 | 22.81 | 22.99 | 22.99 | 0.71% | 17,736 |
| Jul 27, 2026 | 22.41 | 22.93 | 22.45 | 22.83 | 22.83 | 1.65% | 13,912 |
| Jul 24, 2026 | 22.45 | 22.60 | 22.39 | 22.46 | 22.46 | 0.65% | 26,042 |
| Jul 23, 2026 | 22.80 | 22.82 | 22.25 | 22.31 | 22.31 | -2.09% | 12,430 |
| Jul 22, 2026 | 22.80 | 22.95 | 22.66 | 22.79 | 22.79 | -0.13% | 15,592 |
| Jul 21, 2026 | 23.12 | 23.10 | 22.68 | 22.82 | 22.82 | -1.28% | 34,475 |
| Jul 20, 2026 | 22.95 | 23.35 | 23.00 | 23.12 | 23.12 | -0.32% | 22,791 |
| Jul 17, 2026 | 22.95 | 23.56 | 23.11 | 23.19 | 23.19 | -0.26% | 12,135 |
| Jul 16, 2026 | 23.38 | 23.44 | 23.01 | 23.25 | 23.25 | 1.57% | 25,494 |
| Jul 15, 2026 | 23.12 | 23.36 | 22.86 | 22.89 | 22.89 | -0.98% | 13,011 |
| Jul 14, 2026 | 23.29 | 23.30 | 22.91 | 23.12 | 23.12 | -0.74% | 18,522 |
| Jul 13, 2026 | 23.08 | 23.29 | 23.00 | 23.29 | 23.29 | 1.54% | 84,088 |
| Jul 10, 2026 | 23.04 | 23.18 | 22.79 | 22.94 | 22.94 | -0.32% | 61,108 |
| Jul 9, 2026 | 22.75 | 23.18 | 22.75 | 23.01 | 23.01 | 1.95% | 123,770 |
| Jul 8, 2026 | 22.86 | 22.76 | 22.44 | 22.57 | 22.57 | -0.53% | 19,554 |
| Jul 7, 2026 | 22.40 | 22.93 | 22.34 | 22.69 | 22.69 | 0.85% | 103,849 |
| Jul 6, 2026 | 22.40 | 22.69 | 22.22 | 22.50 | 22.50 | 1.49% | 38,278 |
| Jul 3, 2026 | 22.30 | 22.36 | 22.04 | 22.17 | 22.17 | -0.51% | 30,796 |
| Jul 2, 2026 | 21.93 | 22.36 | 21.99 | 22.28 | 22.28 | 2.95% | 53,308 |
| Jul 1, 2026 | 21.52 | 22.10 | 21.42 | 21.64 | 21.64 | 1.93% | 267,165 |
| Jun 30, 2026 | 21.54 | 21.54 | 21.09 | 21.23 | 21.23 | -2.30% | 468,323 |
| Jun 29, 2026 | 21.79 | 21.82 | 21.40 | 21.73 | 21.73 | 4.74% | 36,161 |
| Jun 26, 2026 | 21.62 | 21.51 | 20.62 | 20.75 | 20.75 | -4.00% | 308,210 |